SPDR Bloomberg Sterling Corporate Bond UCITS ETF - UKCO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	52.29	52.42	52.42	52.45	52.28	12,292
December 03, 2025	52.36	52.25	52.25	52.42	52.25	1,751
December 02, 2025	52.28	52.27	52.27	52.29	52.19	4,424
December 01, 2025	52.32	52.28	52.28	52.32	52.16	15,054
November 28, 2025	52.21	52.39	52.39	52.39	52.21	1,309
November 27, 2025	52.13	52.21	52.21	52.21	52.13	97
November 26, 2025	52.16	52.14	52.14	52.3	51.94	6,566
November 25, 2025	51.85	52.04	52.04	52.06	51.85	4,120
November 24, 2025	51.82	51.85	51.85	51.87	51.82	5,687
November 21, 2025	51.84	51.83	51.83	51.84	51.83	197
November 20, 2025	51.73	51.69	51.69	51.74	51.69	0
November 19, 2025	51.75	51.59	51.59	51.77	51.57	1,105
November 18, 2025	51.81	51.62	51.62	51.81	51.62	390
November 17, 2025	51.64	51.73	51.73	51.82	51.64	5,041
November 14, 2025	51.86	51.64	51.64	51.92	51.64	1,553
November 13, 2025	52.19	52.02	52.02	52.4	52.02	1,920
November 12, 2025	52.14	52.26	52.26	52.26	52.13	9,004
November 11, 2025	52.23	52.19	52.19	52.28	52.19	486
November 10, 2025	51.85	51.98	51.98	52.07	51.85	652
November 07, 2025	52.14	52.02	52.02	52.14	52	2,227
November 06, 2025	52.19	52.03	52.03	52.19	52.03	393
November 05, 2025	51.99	52.18	52.18	52.31	51.99	8,795
November 04, 2025	52.48	52.16	52.16	52.48	52.16	10,022
November 03, 2025	52.54	52.48	52.48	52.58	52.25	4,467
October 31, 2025	52.25	52.32	52.32	52.32	52.21	990
October 30, 2025	52.25	52.23	52.23	52.28	52.22	1,299
October 29, 2025	52.35	52.28	52.28	52.35	52.22	1,207
October 28, 2025	52.28	52.24	52.24	52.32	52.21	1,511
October 27, 2025	52.22	52.21	52.21	52.22	52.03	750
October 24, 2025	52.01	52.06	52.06	52.11	52.01	4,234
October 23, 2025	52.03	52.14	52.14	52.14	52.03	7,008
October 22, 2025	52.07	52.11	52.11	52.11	52.07	7,187
October 21, 2025	51.75	51.9	51.9	51.9	51.75	2,258
October 20, 2025	51.6	51.81	51.81	51.81	51.6	13,333
October 17, 2025	51.8	51.65	51.65	51.83	51.65	743
October 16, 2025	51.6	51.66	51.66	51.76	51.6	4,920
October 15, 2025	51.54	51.55	51.55	51.72	51.54	13,576
October 14, 2025	51.47	51.54	51.54	51.55	51.41	652
October 13, 2025	51.27	51.35	51.35	51.35	51.23	2,125
October 10, 2025	51.21	51.31	51.31	51.37	51.21	820
October 09, 2025	51.33	51.2	51.2	51.34	51.16	1,805
October 08, 2025	51.22	51.28	51.28	51.34	51.22	1,335
October 07, 2025	51.05	51.16	51.16	51.2	51.05	7,843
October 06, 2025	51.19	51.19	51.19	51.24	51.13	4,863
October 03, 2025	51.27	51.26	51.26	51.33	51.22	808
October 02, 2025	51.26	51.24	51.24	51.26	51.16	563
October 01, 2025	51.12	51.17	51.17	51.26	51.07	4,071
September 30, 2025	51.14	51.14	51.14	51.2	51.14	40,030
September 29, 2025	51.22	51.1	51.1	51.22	51.06	3,006
September 26, 2025	50.97	50.98	50.98	51.06	50.97	505
September 25, 2025	51.13	50.95	50.95	51.32	50.95	2,458
September 24, 2025	51.18	51.05	51.05	51.23	51.05	614
September 23, 2025	51.15	51.11	51.11	51.19	51.03	1,353
September 22, 2025	50.96	51.01	51.01	51.01	50.93	7,847
September 19, 2025	50.93	51.09	51.09	51.09	50.92	5,056
September 18, 2025	51.22	51.08	51.08	51.22	51.02	2,778
September 17, 2025	51.15	51.19	51.19	51.24	51.04	15,263
September 16, 2025	50.9	50.96	50.96	51.25	50.9	1,147
September 15, 2025	50.8	51.1	51.1	51.16	50.71	2,847
September 12, 2025	51.03	50.93	50.93	51.21	50.8	2,487

SPDR Bloomberg Sterling Corporate Bond UCITS ETF (UKCO.L) LSE